HSBC MSCI Pacific ex Japan UCITS ETF - HMXD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	15.75	15.63	15.63	15.75	15.63	6,038
November 06, 2025	15.89	15.78	15.78	15.89	15.78	29,648
November 05, 2025	15.8	15.8	15.8	15.82	15.8	8,514
November 04, 2025	15.72	15.75	15.75	15.77	15.72	8,411
November 03, 2025	15.91	15.85	15.85	15.93	15.85	13,821
October 31, 2025	15.82	15.78	15.78	15.82	15.75	54,464
October 30, 2025	15.91	15.9	15.9	15.91	15.78	20,551
October 29, 2025	16.03	16.08	16.08	16.08	16.03	28,425
October 28, 2025	16.11	16.17	16.17	16.17	16.11	1,452
October 27, 2025	16.06	16.05	16.05	16.06	16.05	3,664
October 24, 2025	15.89	15.93	15.93	15.93	15.87	9,614
October 23, 2025	15.85	15.9	15.9	15.93	15.85	73,787
October 22, 2025	15.89	15.8	15.8	15.89	15.8	3,765
October 21, 2025	15.95	15.91	15.91	15.95	15.91	13,992
October 20, 2025	15.88	15.96	15.96	15.96	15.84	466,681
October 17, 2025	15.58	15.7	15.7	15.71	15.57	22,706
October 16, 2025	15.84	15.86	15.86	15.91	15.84	8,064
October 15, 2025	15.85	15.86	15.86	15.86	15.8	8,465
October 14, 2025	15.57	15.68	15.68	15.68	15.48	23,401
October 13, 2025	15.75	15.77	15.77	15.77	15.72	35,520
October 10, 2025	15.97	15.74	15.74	15.99	15.74	7,718
October 09, 2025	16.09	15.95	16.09	16.09	15.95	5,054
October 08, 2025	15.99	16.11	16.11	16.11	15.99	18,329
October 07, 2025	16.07	16.08	16.08	16.08	16.07	6,956
October 06, 2025	16.14	16.14	16.14	16.14	16.11	8,527
October 03, 2025	16.08	16.1	16.1	16.1	16.08	3,382
October 02, 2025	16.11	15.99	15.99	16.11	15.99	76
October 01, 2025	15.88	15.97	15.97	15.97	15.87	384
September 30, 2025	15.88	15.89	15.89	15.89	15.87	12,012
September 29, 2025	15.83	15.84	15.84	15.85	15.83	9,609
September 25, 2025	15.72	15.59	15.59	15.73	15.59	846
September 24, 2025	15.74	15.69	15.69	15.75	15.67	19,181
September 23, 2025	15.9	15.88	15.88	15.9	15.88	654
September 22, 2025	15.85	15.85	15.85	15.85	15.85	5,251
September 19, 2025	15.87	15.88	15.88	15.92	15.87	3,706
September 18, 2025	15.91	15.92	15.92	15.92	15.91	224
September 17, 2025	16.09	16.05	16.05	16.1	16.05	23,341
September 16, 2025	16.07	16.07	16.07	16.07	16.07	0
September 15, 2025	16.18	16.23	16.23	16.23	16.18	738
September 12, 2025	16.09	16.09	16.09	16.09	16.09	0
September 11, 2025	16.03	16.15	16.15	16.16	16.01	19,775
September 10, 2025	16.05	16.02	16.02	16.07	16.02	21,123
September 09, 2025	15.92	15.88	15.88	15.95	15.88	9,725
September 08, 2025	15.92	15.92	15.92	15.92	15.92	0
September 05, 2025	15.81	15.82	15.82	15.85	15.81	1,144
September 04, 2025	15.71	15.73	15.73	15.74	15.71	9,193
September 03, 2025	15.66	15.69	15.69	15.69	15.64	23,807
September 02, 2025	15.87	15.71	15.71	15.88	15.71	24,436
September 01, 2025	15.87	15.87	15.87	15.87	15.87	0
August 29, 2025	15.85	15.88	15.88	15.89	15.85	25,621
August 28, 2025	15.86	15.87	15.87	15.87	15.86	16,979
August 27, 2025	15.79	15.77	15.77	15.79	15.72	15,142
August 26, 2025	15.79	15.83	15.83	15.83	15.75	25,529
August 22, 2025	15.71	16	16	16	15.71	4,424
August 21, 2025	15.71	15.75	15.75	15.75	15.7	4,131
August 20, 2025	15.68	15.68	15.68	15.68	15.68	205
August 19, 2025	15.73	15.66	15.66	15.73	15.66	1,437
August 18, 2025	15.76	15.68	15.68	15.76	15.68	473
August 15, 2025	15.77	15.73	15.73	15.77	15.73	9,298
August 14, 2025	15.78	15.67	15.67	15.81	15.67	107,010

HSBC MSCI Pacific ex Japan UCITS ETF (HMXD.L) LSE